Skip to main content

Nushares Short-Term REIT ETF (NY: NURE )

30.60 +0.24 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.81 21.13 20.47 21.07 14,479 -0.24(-1.13%)
Mar 30, 2020 20.56 21.31 20.31 21.31 17,150 +0.03(+0.14%)
Mar 27, 2020 20.29 21.81 20.29 21.28 106,300 +0.32(+1.55%)
Mar 26, 2020 19.80 20.96 19.80 20.96 15,564 +1.26(+6.40%)
Mar 25, 2020 18.40 20.58 18.35 19.69 199,131 +1.40(+7.63%)
Mar 24, 2020 18.06 18.55 17.55 18.30 16,664 +1.15(+6.73%)
Mar 23, 2020 17.84 17.84 16.54 17.14 33,388 -0.77(-4.27%)
Mar 20, 2020 19.06 19.41 17.91 17.91 32,700 -0.91(-4.85%)
Mar 19, 2020 18.50 19.26 18.50 18.82 53,546 -0.12(-0.62%)
Mar 18, 2020 19.56 20.12 18.00 18.94 25,513 -2.26(-10.66%)
Mar 17, 2020 20.44 21.21 19.68 21.20 11,218 +1.00(+4.93%)
Mar 16, 2020 22.73 22.90 20.20 20.20 19,445 -4.49(-18.19%)
Mar 13, 2020 24.66 24.69 23.24 24.69 11,500 +1.33(+5.71%)
Mar 12, 2020 24.37 24.53 23.36 23.36 42,187 -2.53(-9.77%)
Mar 11, 2020 26.27 26.39 25.83 25.89 7,068 -1.66(-6.03%)
Mar 10, 2020 27.30 27.55 26.44 27.55 7,355 +0.80(+2.99%)
Mar 09, 2020 27.38 27.49 26.39 26.75 16,679 -2.08(-7.22%)
Mar 06, 2020 28.78 28.83 27.98 28.83 56,300 -0.06(-0.20%)
Mar 05, 2020 29.08 29.09 28.61 28.89 5,243 -0.61(-2.07%)
Mar 04, 2020 29.37 29.50 29.09 29.50 7,151 +0.94(+3.31%)
Mar 03, 2020 28.98 28.98 28.49 28.55 8,010 -0.23(-0.80%)
Mar 02, 2020 27.94 28.78 27.94 28.78 8,926 +1.02(+3.69%)
Feb 28, 2020 27.84 27.95 27.30 27.76 12,100 -0.88(-3.07%)
Feb 27, 2020 29.57 29.82 28.64 28.64 32,748 -1.40(-4.65%)
Feb 26, 2020 30.45 30.56 30.04 30.04 5,640 -0.26(-0.87%)
Feb 25, 2020 31.00 31.00 30.28 30.30 7,330 -0.95(-3.02%)
Feb 24, 2020 31.28 31.46 31.19 31.25 7,868 -0.47(-1.49%)
Feb 21, 2020 31.60 31.78 31.60 31.72 5,200 +0.16(+0.49%)
Feb 20, 2020 31.32 31.56 31.27 31.56 4,627 +0.34(+1.09%)
Feb 19, 2020 31.60 31.60 31.22 31.22 5,016 -0.55(-1.73%)
Feb 18, 2020 31.82 31.82 31.59 31.77 12,084 -0.01(-0.03%)
Feb 14, 2020 31.63 31.78 31.62 31.78 5,200 +0.34(+1.08%)
Feb 13, 2020 31.41 31.49 31.41 31.44 8,036 +0.12(+0.37%)
Feb 12, 2020 31.15 31.44 31.15 31.32 6,667 +0.20(+0.66%)
Feb 11, 2020 31.10 31.25 31.03 31.12 7,929 +0.13(+0.42%)
Feb 10, 2020 30.87 31.00 30.84 30.99 9,704 +0.20(+0.66%)
Feb 07, 2020 30.87 30.87 30.76 30.79 2,300 -0.04(-0.14%)
Feb 06, 2020 30.71 30.86 30.70 30.83 2,478 +0.21(+0.68%)
Feb 05, 2020 30.69 30.69 30.62 30.62 4,711 +0.01(+0.03%)
Feb 04, 2020 30.38 30.72 30.38 30.61 12,007 +0.29(+0.95%)
Feb 03, 2020 30.47 30.58 30.33 30.33 5,045 +0.02(+0.06%)
Jan 31, 2020 30.42 30.42 30.25 30.31 13,800 -0.20(-0.66%)
Jan 30, 2020 30.54 30.55 30.39 30.51 10,413 +0.11(+0.35%)
Jan 29, 2020 30.54 30.54 30.40 30.40 3,784 -0.19(-0.61%)
Jan 28, 2020 30.54 30.64 30.54 30.59 3,318 +0.13(+0.42%)
Jan 27, 2020 30.46 30.54 30.46 30.46 4,020 -0.16(-0.51%)
Jan 24, 2020 30.74 30.74 30.52 30.62 3,300 -0.12(-0.40%)
Jan 23, 2020 30.61 30.75 30.58 30.74 4,038 +0.13(+0.43%)
Jan 22, 2020 30.99 30.99 30.55 30.61 10,631 -0.16(-0.52%)
Jan 21, 2020 30.60 30.78 30.55 30.77 19,046 +0.15(+0.49%)
Jan 17, 2020 30.53 30.67 30.53 30.62 3,100 +0.10(+0.32%)
Jan 16, 2020 30.30 30.52 30.30 30.52 9,189 +0.30(+1.00%)
Jan 15, 2020 30.15 30.28 30.15 30.22 4,640 +0.22(+0.73%)
Jan 14, 2020 29.84 30.00 29.84 30.00 30,304 -0.12(-0.39%)
Jan 13, 2020 30.00 30.12 29.98 30.12 3,372 +0.29(+0.96%)
Jan 10, 2020 29.61 29.85 29.61 29.83 76,900 +0.23(+0.78%)
Jan 09, 2020 29.69 29.71 29.57 29.60 26,559 -0.13(-0.44%)
Jan 08, 2020 29.68 29.79 29.61 29.73 71,340 +0.12(+0.41%)
Jan 07, 2020 29.69 29.69 29.55 29.61 3,226 -0.36(-1.21%)
Jan 06, 2020 30.12 30.12 29.93 29.98 9,043 -0.12(-0.41%)
Jan 03, 2020 30.00 30.12 30.00 30.10 4,400 +0.27(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.